Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.900 3.921 3.885 3.897 168,774 +0.01(+0.33%)
Jun 29, 2010 3.921 3.926 3.872 3.885 325,375 -0.01(-0.20%)
Jun 25, 2010 3.892 3.926 3.887 3.892 214,191 -0.02(-0.40%)
Jun 24, 2010 3.970 3.986 3.882 3.908 385,126 -0.06(-1.57%)
Jun 23, 2010 3.986 4.024 3.955 3.970 263,525 -0.02(-0.52%)
Jun 22, 2010 3.991 4.012 3.975 3.991 370,002 +0.00(+0.07%)
Jun 21, 2010 3.994 4.025 3.978 3.988 327,936 +0.00(+0.06%)
Jun 18, 2010 3.986 3.986 3.936 3.986 180,327 +0.03(+0.85%)
Jun 17, 2010 3.900 3.952 3.896 3.952 228,105 +0.03(+0.79%)
Jun 16, 2010 3.840 3.939 3.825 3.921 360,020 +0.08(+2.10%)
Jun 15, 2010 3.846 3.866 3.830 3.840 159,616 -0.00(-0.07%)
Jun 14, 2010 3.882 3.882 3.843 3.843 243,460 -0.02(-0.60%)
Jun 11, 2010 3.859 3.879 3.817 3.866 304,266 +0.00(+0.12%)
Jun 10, 2010 3.844 3.862 3.821 3.862 309,916 +0.07(+1.76%)
Jun 09, 2010 3.772 3.826 3.772 3.795 278,278 +0.03(+0.68%)
Jun 08, 2010 3.756 3.769 3.720 3.769 310,869 +0.05(+1.31%)
Jun 07, 2010 3.728 3.772 3.705 3.720 284,477 -0.00(-0.07%)
Jun 04, 2010 3.723 3.777 3.713 3.723 277,625 -0.07(-1.83%)
Jun 03, 2010 3.751 3.803 3.739 3.792 330,299 +0.05(+1.31%)
Jun 02, 2010 3.769 3.770 3.705 3.743 303,799 -0.03(-0.71%)
Jun 01, 2010 3.684 3.787 3.679 3.770 447,198 +0.06(+1.62%)
May 28, 2010 3.710 3.787 3.710 3.710 278,398 -0.04(-1.10%)
May 27, 2010 3.731 3.751 3.705 3.751 331,725 +0.09(+2.46%)
May 26, 2010 3.653 3.725 3.653 3.661 6,218 +0.03(+0.92%)
May 25, 2010 3.478 3.628 3.478 3.628 414,028 +0.01(+0.28%)
May 24, 2010 3.509 3.641 3.509 3.617 319,672 +0.09(+2.63%)
May 21, 2010 3.365 3.543 3.358 3.525 1,115,885 +0.05(+1.48%)
May 20, 2010 3.473 3.558 3.460 3.473 928,165 -0.11(-3.16%)
May 19, 2010 3.607 3.651 3.445 3.587 996,867 -0.10(-2.79%)
May 18, 2010 3.697 3.800 3.674 3.689 468,346 -0.02(-0.49%)
May 17, 2010 3.769 3.792 3.623 3.707 585,054 -0.07(-1.77%)
May 14, 2010 3.774 3.893 3.759 3.774 345,306 -0.12(-3.04%)
May 13, 2010 3.900 3.927 3.849 3.893 440,524 +0.01(+0.27%)
May 12, 2010 3.924 3.975 3.859 3.882 474,001 -0.01(-0.35%)
May 11, 2010 3.887 3.914 3.865 3.896 625,992 +0.10(+2.55%)
May 10, 2010 3.771 3.804 3.771 3.799 658,325 +0.12(+3.33%)
May 07, 2010 3.735 3.735 3.503 3.677 1,179,425 +0.10(+2.78%)
May 06, 2010 3.865 3.878 3.391 3.577 3,059,171 -0.31(-8.00%)
May 05, 2010 3.924 3.968 3.888 3.888 684,799 -0.09(-2.37%)
May 04, 2010 3.990 4.016 3.952 3.983 458,652 -0.01(-0.13%)
May 03, 2010 3.960 3.993 3.955 3.988 314,833 +0.05(+1.30%)
Apr 30, 2010 3.947 3.957 3.909 3.937 275,832 -0.01(-0.26%)
Apr 29, 2010 3.904 3.952 3.893 3.947 289,175 +0.06(+1.44%)
Apr 28, 2010 3.970 3.970 3.891 3.891 295,682 -0.05(-1.23%)
Apr 27, 2010 3.988 4.000 3.939 3.939 342,292 -0.05(-1.21%)
Apr 26, 2010 3.952 3.998 3.952 3.988 322,760 +0.04(+1.05%)
Apr 23, 2010 3.909 3.957 3.893 3.946 341,907 +0.05(+1.16%)
Apr 22, 2010 3.891 3.914 3.886 3.901 789,751 +0.00(+0.00%)
Apr 21, 2010 4.006 4.051 3.888 3.901 795,128 -0.09(-2.14%)
Apr 20, 2010 3.960 3.993 3.909 3.986 438,591 +0.09(+2.25%)
Apr 19, 2010 3.835 4.000 3.835 3.898 534,262 -0.03(-0.71%)
Apr 16, 2010 4.118 4.118 3.873 3.926 1,551,769 -0.20(-4.82%)
Apr 15, 2010 4.204 4.207 4.120 4.125 382,595 -0.06(-1.52%)
Apr 14, 2010 4.141 4.243 4.141 4.189 379,136 +0.05(+1.29%)
Apr 13, 2010 4.171 4.173 4.136 4.136 389,168 -0.02(-0.51%)
Apr 12, 2010 4.134 4.167 4.134 4.157 348,382 +0.03(+0.80%)
Apr 09, 2010 4.129 4.146 4.093 4.124 414,113 +0.03(+0.74%)
Apr 08, 2010 4.048 4.093 4.028 4.093 383,085 +0.05(+1.16%)
Apr 07, 2010 4.020 4.091 4.020 4.046 504,136 +0.02(+0.53%)
Apr 06, 2010 3.937 4.035 3.937 4.025 389,884 +0.07(+1.79%)
Apr 05, 2010 3.921 3.967 3.911 3.954 273,946 +0.03(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.